Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2012 | 15.56 | 16.92 | 15.49 | 16.90 | 144,700 | +1.35(+8.68%) |
Apr 27, 2012 | 15.20 | 15.68 | 15.18 | 15.55 | 37,407 | +0.46(+3.05%) |
Apr 26, 2012 | 15.52 | 15.57 | 14.96 | 15.09 | 61,336 | -0.43(-2.77%) |
Apr 25, 2012 | 14.67 | 15.54 | 14.59 | 15.52 | 65,173 | +1.00(+6.89%) |
Apr 24, 2012 | 14.64 | 14.71 | 14.50 | 14.52 | 36,068 | -0.07(-0.48%) |
Apr 23, 2012 | 14.88 | 14.90 | 14.47 | 14.59 | 77,132 | -0.54(-3.57%) |
Apr 20, 2012 | 15.51 | 15.65 | 15.11 | 15.13 | 25,999 | -0.23(-1.50%) |
Apr 19, 2012 | 14.94 | 15.48 | 14.94 | 15.36 | 31,918 | +0.33(+2.20%) |
Apr 18, 2012 | 15.13 | 15.22 | 14.81 | 15.03 | 79,633 | -0.09(-0.60%) |
Apr 17, 2012 | 15.15 | 15.51 | 14.90 | 15.12 | 40,521 | +0.22(+1.48%) |
Apr 16, 2012 | 15.98 | 16.29 | 14.88 | 14.90 | 62,694 | -0.92(-5.82%) |
Apr 13, 2012 | 15.35 | 16.11 | 15.35 | 15.82 | 72,878 | +0.46(+2.99%) |
Apr 12, 2012 | 14.96 | 15.49 | 14.76 | 15.36 | 89,711 | +0.28(+1.86%) |
Apr 11, 2012 | 14.91 | 15.52 | 14.84 | 15.08 | 104,959 | +0.34(+2.31%) |
Apr 10, 2012 | 14.37 | 14.82 | 14.21 | 14.74 | 195,434 | +0.45(+3.15%) |
Apr 09, 2012 | 14.74 | 14.74 | 14.27 | 14.29 | 144,544 | -0.45(-3.05%) |
Apr 05, 2012 | 14.67 | 15.26 | 14.60 | 14.74 | 86,910 | +0.08(+0.55%) |
Apr 04, 2012 | 14.73 | 15.02 | 14.33 | 14.66 | 190,844 | -0.54(-3.55%) |
Apr 03, 2012 | 14.24 | 15.40 | 14.24 | 15.20 | 128,128 | +1.01(+7.12%) |
Apr 02, 2012 | 14.21 | 14.40 | 14.14 | 14.19 | 81,704 | -0.10(-0.70%) |
Mar 30, 2012 | 13.75 | 14.45 | 13.75 | 14.29 | 191,744 | +0.57(+4.15%) |
Mar 29, 2012 | 13.82 | 13.89 | 13.42 | 13.72 | 85,314 | -0.18(-1.29%) |
Mar 28, 2012 | 14.33 | 14.33 | 13.80 | 13.90 | 79,052 | -0.46(-3.20%) |
Mar 27, 2012 | 14.61 | 15.04 | 14.28 | 14.36 | 107,301 | -0.10(-0.69%) |
Mar 26, 2012 | 14.15 | 14.75 | 14.07 | 14.46 | 187,193 | +0.57(+4.10%) |
Mar 23, 2012 | 13.31 | 13.99 | 13.31 | 13.89 | 150,644 | +0.54(+4.04%) |
Mar 22, 2012 | 13.58 | 13.62 | 13.03 | 13.35 | 283,532 | -0.58(-4.16%) |
Mar 21, 2012 | 14.86 | 15.02 | 13.75 | 13.93 | 266,283 | -0.93(-6.26%) |
Mar 20, 2012 | 16.57 | 16.57 | 14.66 | 14.86 | 206,874 | -1.96(-11.65%) |
Mar 19, 2012 | 16.98 | 17.04 | 16.57 | 16.82 | 51,458 | -0.26(-1.52%) |
Mar 16, 2012 | 17.28 | 17.39 | 16.92 | 17.08 | 99,060 | -0.31(-1.78%) |
Mar 15, 2012 | 16.93 | 17.54 | 16.85 | 17.39 | 52,753 | +0.54(+3.20%) |
Mar 14, 2012 | 17.57 | 17.57 | 16.69 | 16.85 | 74,553 | -0.56(-3.22%) |
Mar 13, 2012 | 17.40 | 17.57 | 17.21 | 17.41 | 64,567 | +0.18(+1.04%) |
Mar 12, 2012 | 17.74 | 18.05 | 17.23 | 17.23 | 50,387 | -0.48(-2.71%) |
Mar 09, 2012 | 17.81 | 18.11 | 17.55 | 17.71 | 69,278 | -0.07(-0.39%) |
Mar 08, 2012 | 17.69 | 17.89 | 17.30 | 17.78 | 87,782 | +0.34(+1.95%) |
Mar 07, 2012 | 17.05 | 17.67 | 17.05 | 17.44 | 51,448 | +0.43(+2.53%) |
Mar 06, 2012 | 17.45 | 17.50 | 16.53 | 17.01 | 116,910 | -0.79(-4.44%) |
Mar 05, 2012 | 18.03 | 18.05 | 17.20 | 17.80 | 111,732 | -0.30(-1.66%) |
Mar 02, 2012 | 18.18 | 18.20 | 18.04 | 18.10 | 66,526 | -0.14(-0.77%) |
Mar 01, 2012 | 18.13 | 18.43 | 17.99 | 18.24 | 65,568 | +0.31(+1.73%) |
Feb 29, 2012 | 17.77 | 18.15 | 17.48 | 17.93 | 224,219 | +0.39(+2.22%) |
Feb 28, 2012 | 16.65 | 17.67 | 16.58 | 17.54 | 178,843 | +0.75(+4.47%) |
Feb 27, 2012 | 16.67 | 16.87 | 16.57 | 16.79 | 79,476 | -0.01(-0.06%) |
Feb 24, 2012 | 16.80 | 16.86 | 16.70 | 16.80 | 89,290 | +0.04(+0.24%) |
Feb 23, 2012 | 16.47 | 16.87 | 16.47 | 16.76 | 629,858 | +0.39(+2.38%) |
Feb 22, 2012 | 16.37 | 16.45 | 15.81 | 16.37 | 455,485 | +0.01(+0.06%) |
Feb 21, 2012 | 16.47 | 16.59 | 16.21 | 16.36 | 76,175 | +0.07(+0.43%) |
Feb 17, 2012 | 16.79 | 16.94 | 16.29 | 16.29 | 62,588 | -0.41(-2.46%) |
Feb 16, 2012 | 16.21 | 16.78 | 16.00 | 16.70 | 61,655 | +0.61(+3.79%) |
Feb 15, 2012 | 16.05 | 16.82 | 16.05 | 16.09 | 87,060 | +0.15(+0.94%) |
Feb 14, 2012 | 15.23 | 16.00 | 15.02 | 15.94 | 69,571 | +0.51(+3.31%) |
Feb 13, 2012 | 16.50 | 16.50 | 15.40 | 15.43 | 140,009 | -0.84(-5.16%) |
Feb 10, 2012 | 16.83 | 16.94 | 16.25 | 16.27 | 105,237 | -0.76(-4.46%) |
Feb 09, 2012 | 17.27 | 17.54 | 17.00 | 17.03 | 78,322 | -0.08(-0.47%) |
Feb 08, 2012 | 17.06 | 17.20 | 16.90 | 17.11 | 69,566 | +0.07(+0.41%) |
Feb 07, 2012 | 16.74 | 17.15 | 16.38 | 17.04 | 105,070 | +0.34(+2.04%) |
Feb 06, 2012 | 16.88 | 16.97 | 16.65 | 16.70 | 113,203 | -0.17(-1.01%) |
Feb 03, 2012 | 16.94 | 17.11 | 16.70 | 16.87 | 149,955 | -0.13(-0.76%) |
Feb 02, 2012 | 17.10 | 17.22 | 16.90 | 17.00 | 74,731 | +0.09(+0.53%) |